Zeo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.87	0.89	0.85	0.85	-	-5.01%	54,073
Apr 22, 2026	0.86	0.91	0.79	0.90	0.90	8.35%	166,913
Apr 21, 2026	0.84	0.90	0.78	0.83	0.83	-5.03%	603,707
Apr 20, 2026	0.67	0.95	0.66	0.87	0.87	30.52%	1,206,374
Apr 17, 2026	0.61	0.67	0.58	0.67	0.67	10.74%	545,072
Apr 16, 2026	0.63	0.63	0.56	0.60	0.60	2.51%	200,014
Apr 15, 2026	0.61	0.65	0.56	0.59	0.59	2.22%	143,336
Apr 14, 2026	0.59	0.61	0.57	0.58	0.58	-3.48%	172,493
Apr 13, 2026	0.55	0.60	0.53	0.60	0.60	9.03%	260,729
Apr 10, 2026	0.61	0.66	0.52	0.55	0.55	-9.78%	772,390
Apr 9, 2026	0.65	0.65	0.59	0.61	0.61	-3.57%	115,362
Apr 8, 2026	0.62	0.68	0.59	0.63	0.63	8.62%	133,592
Apr 7, 2026	0.62	0.65	0.57	0.58	0.58	-5.54%	93,047
Apr 6, 2026	0.65	0.65	0.61	0.61	0.61	-3.20%	97,652
Apr 2, 2026	0.65	0.65	0.57	0.63	0.63	4.58%	47,950
Apr 1, 2026	0.61	0.63	0.58	0.61	0.61	5.66%	37,089
Mar 31, 2026	0.59	0.60	0.52	0.57	0.57	-1.37%	160,854
Mar 30, 2026	0.62	0.62	0.58	0.58	0.58	-2.45%	83,207
Mar 27, 2026	0.69	0.69	0.56	0.60	0.60	-13.10%	204,686
Mar 26, 2026	0.72	0.73	0.67	0.69	0.69	-5.60%	35,571
Mar 25, 2026	0.78	0.78	0.69	0.73	0.73	-6.75%	136,431
Mar 24, 2026	0.77	0.83	0.73	0.78	0.78	-1.44%	144,406
Mar 23, 2026	0.79	0.80	0.75	0.79	0.79	-3.45%	178,095
Mar 20, 2026	0.84	0.87	0.80	0.82	0.82	-4.35%	132,721
Mar 19, 2026	0.89	0.89	0.81	0.86	0.86	-4.68%	123,210
Mar 18, 2026	0.93	0.98	0.88	0.90	0.90	-2.54%	130,671
Mar 17, 2026	0.94	0.98	0.92	0.92	0.92	-3.02%	72,876
Mar 16, 2026	0.99	0.99	0.94	0.95	0.95	-0.15%	65,747
Mar 13, 2026	0.96	0.97	0.93	0.95	0.95	1.17%	39,675
Mar 12, 2026	0.99	0.99	0.92	0.94	0.94	1.44%	52,730
Mar 11, 2026	0.96	0.98	0.92	0.93	0.93	-4.35%	98,420
Mar 10, 2026	1.02	1.06	0.96	0.97	0.97	-3.94%	122,469
Mar 9, 2026	0.94	1.06	0.90	1.01	1.01	6.95%	114,784
Mar 6, 2026	0.97	1.02	0.94	0.94	0.94	-6.50%	147,863
Mar 5, 2026	1.10	1.10	0.99	1.01	1.01	-6.48%	100,142
Mar 4, 2026	1.11	1.12	1.06	1.08	1.08	-4.00%	59,343
Mar 3, 2026	1.16	1.16	0.99	1.13	1.13	-1.32%	309,798
Mar 2, 2026	1.19	1.30	1.09	1.14	1.14	-7.32%	298,777
Feb 27, 2026	1.20	1.28	1.17	1.23	1.23	-6.11%	348,373
Feb 26, 2026	1.24	1.32	1.16	1.31	1.31	8.26%	171,149
Feb 25, 2026	1.23	1.30	1.15	1.21	1.21	-	476,734
Feb 24, 2026	1.51	1.51	1.17	1.21	1.21	-19.87%	515,676
Feb 23, 2026	1.28	1.58	1.27	1.51	1.51	16.15%	1,064,473
Feb 20, 2026	1.07	1.43	1.00	1.30	1.30	31.63%	2,408,735
Feb 19, 2026	0.93	1.04	0.89	0.99	0.99	5.82%	324,372
Feb 18, 2026	0.93	0.95	0.89	0.93	0.93	-0.64%	575,938
Feb 17, 2026	0.99	1.02	0.86	0.94	0.94	-4.15%	133,384
Feb 13, 2026	0.99	1.07	0.97	0.98	0.98	-2.97%	26,973
Feb 12, 2026	1.02	1.09	1.01	1.01	1.01	-	57,359
Feb 11, 2026	1.05	1.05	0.98	1.01	1.01	-2.88%	77,309